股票概览
6.03
-1.95%
-0.12
6.15
开盘价
6.19
最高价
6.02
最低价
145,149
成交量
数据更新至: 2024-12-31
技术指标
6.08
MA5 (5日均线)
6.03
MA10 (10日均线)
6.06
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 6.15 | 6.19 | 6.02 | 6.03 | -1.95% | 145,149 | 88,522,613 |
| 2024-12-30 | 6.28 | 6.29 | 6.12 | 6.15 | -1.6% | 198,309 | 122,273,891 |
| 2024-12-27 | 5.97 | 6.25 | 5.94 | 6.25 | +4.87% | 349,938 | 214,903,721 |
| 2024-12-26 | 6 | 6.02 | 5.95 | 5.96 | -0.67% | 105,992 | 63,272,656 |
| 2024-12-25 | 6.02 | 6.04 | 5.92 | 6 | 0% | 110,726 | 66,047,299 |
| 2024-12-24 | 5.92 | 6.04 | 5.91 | 6 | +0.84% | 134,118 | 80,260,139 |
| 2024-12-23 | 5.98 | 6.04 | 5.92 | 5.95 | +0.51% | 149,610 | 89,305,317 |
| 2024-12-20 | 5.96 | 5.99 | 5.92 | 5.92 | -1% | 118,996 | 70,626,893 |
| 2024-12-19 | 6.03 | 6.04 | 5.93 | 5.98 | -1.32% | 147,121 | 87,886,983 |
| 2024-12-18 | 6.06 | 6.14 | 6.01 | 6.06 | +0.5% | 125,971 | 76,590,679 |
| 2024-12-17 | 6.12 | 6.14 | 6 | 6.03 | -1.47% | 146,053 | 88,490,049 |
| 2024-12-16 | 6.06 | 6.17 | 6.04 | 6.12 | +1.16% | 160,060 | 98,037,415 |
| 2024-12-13 | 6.14 | 6.14 | 6.04 | 6.05 | -1.63% | 188,288 | 114,372,119 |
| 2024-12-12 | 6.14 | 6.17 | 6.11 | 6.15 | 0% | 114,559 | 70,413,624 |
| 2024-12-11 | 6.07 | 6.15 | 6.05 | 6.15 | +1.15% | 165,213 | 101,189,920 |
| 2024-12-10 | 6.17 | 6.21 | 6.05 | 6.08 | +0.33% | 178,567 | 109,119,111 |
| 2024-12-09 | 6.12 | 6.15 | 6.03 | 6.06 | -0.98% | 142,401 | 86,540,266 |
| 2024-12-06 | 6.02 | 6.12 | 6.02 | 6.12 | +1.32% | 160,030 | 97,272,555 |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.04 | -0.17% | 140,027 | 84,441,544 |
| 2024-12-04 | 6.17 | 6.18 | 6.03 | 6.05 | -2.26% | 192,082 | 117,058,926 |
| 2024-12-03 | 6.2 | 6.22 | 6.13 | 6.19 | 0% | 150,558 | 92,892,442 |
| 2024-12-02 | 6.12 | 6.22 | 6.09 | 6.19 | +1.31% | 166,186 | 102,583,413 |
| 2024-11-29 | 6.11 | 6.15 | 6.02 | 6.11 | 0% | 150,408 | 91,769,199 |
| 2024-11-28 | 6.12 | 6.16 | 6.1 | 6.11 | +0.33% | 124,459 | 76,222,370 |
| 2024-11-27 | 6.01 | 6.09 | 5.9 | 6.09 | +1% | 152,016 | 91,213,749 |
| 2024-11-26 | 6.08 | 6.08 | 6.01 | 6.03 | -0.5% | 125,115 | 75,571,353 |
| 2024-11-25 | 6.03 | 6.1 | 5.98 | 6.06 | +0.83% | 157,049 | 94,783,969 |
| 2024-11-22 | 6.26 | 6.33 | 6.01 | 6.01 | -2.12% | 331,566 | 205,133,270 |
| 2024-11-21 | 6.19 | 6.21 | 6.11 | 6.14 | -0.97% | 165,975 | 102,048,454 |
| 2024-11-20 | 6.18 | 6.21 | 6.09 | 6.2 | 0% | 220,764 | 135,847,608 |
| 2024-11-19 | 6.19 | 6.26 | 6.1 | 6.2 | -0.48% | 242,791 | 149,667,314 |
| 2024-11-18 | 6.19 | 6.34 | 6.18 | 6.23 | +0.65% | 226,120 | 141,536,346 |
| 2024-11-15 | 6.34 | 6.42 | 6.17 | 6.19 | -1.9% | 178,914 | 112,768,395 |
| 2024-11-14 | 6.51 | 6.52 | 6.28 | 6.31 | -3.22% | 209,448 | 133,580,570 |
| 2024-11-13 | 6.55 | 6.61 | 6.43 | 6.52 | -0.91% | 200,350 | 130,173,154 |
| 2024-11-12 | 6.64 | 6.67 | 6.51 | 6.58 | -0.9% | 249,122 | 164,170,985 |
| 2024-11-11 | 6.6 | 6.7 | 6.53 | 6.64 | +1.68% | 290,919 | 192,132,419 |
| 2024-11-08 | 6.73 | 6.73 | 6.5 | 6.53 | -1.51% | 343,711 | 226,606,069 |
| 2024-11-07 | 6.43 | 6.64 | 6.43 | 6.63 | +2.31% | 359,288 | 236,647,584 |
| 2024-11-06 | 6.56 | 6.56 | 6.43 | 6.48 | -1.37% | 304,847 | 197,933,652 |
| 2024-11-05 | 6.57 | 6.57 | 6.49 | 6.57 | 0% | 346,947 | 226,825,888 |
| 2024-11-04 | 6.53 | 6.59 | 6.48 | 6.57 | +0.46% | 177,910 | 116,172,302 |
| 2024-11-01 | 6.66 | 6.72 | 6.47 | 6.54 | -2.82% | 321,215 | 211,045,212 |
| 2024-10-31 | 6.8 | 6.88 | 6.65 | 6.73 | +0.45% | 474,718 | 320,042,169 |
| 2024-10-30 | 6.55 | 6.77 | 6.51 | 6.7 | +2.29% | 376,116 | 251,239,651 |
| 2024-10-29 | 6.72 | 6.75 | 6.51 | 6.55 | -1.5% | 391,192 | 259,423,407 |
| 2024-10-28 | 6.48 | 6.65 | 6.42 | 6.65 | +3.58% | 407,929 | 267,220,325 |
| 2024-10-25 | 6.4 | 6.43 | 6.34 | 6.42 | +0.47% | 216,292 | 138,182,351 |
| 2024-10-24 | 6.4 | 6.54 | 6.33 | 6.39 | -0.78% | 197,170 | 125,875,922 |
| 2024-10-23 | 6.33 | 6.58 | 6.33 | 6.44 | +1.74% | 347,640 | 224,754,469 |
| 2024-10-22 | 6.28 | 6.36 | 6.24 | 6.33 | +0.8% | 212,035 | 133,933,088 |
| 2024-10-21 | 6.4 | 6.44 | 6.24 | 6.28 | -2.64% | 356,234 | 224,591,628 |
| 2024-10-18 | 6.43 | 6.55 | 6.28 | 6.45 | +0.31% | 425,192 | 272,102,385 |
| 2024-10-17 | 6.36 | 6.7 | 6.34 | 6.43 | +2.06% | 376,021 | 243,821,317 |
| 2024-10-16 | 6.3 | 6.45 | 6.21 | 6.3 | -1.72% | 308,492 | 195,529,942 |
| 2024-10-15 | 6.3 | 6.6 | 6.29 | 6.41 | +2.72% | 628,846 | 404,118,984 |
| 2024-10-14 | 6.18 | 6.3 | 6.12 | 6.24 | +1.79% | 246,035 | 152,797,735 |
| 2024-10-11 | 6.3 | 6.36 | 6.04 | 6.13 | -2.23% | 251,031 | 155,427,456 |
| 2024-10-10 | 6.3 | 6.45 | 6.23 | 6.27 | +2.45% | 406,763 | 258,102,344 |
| 2024-10-09 | 6.55 | 6.57 | 6.11 | 6.12 | -8.25% | 466,505 | 295,280,262 |
| 2024-10-08 | 7.17 | 7.19 | 6.39 | 6.67 | +1.06% | 717,932 | 485,543,379 |
| 2024-09-30 | 6.26 | 6.64 | 6.11 | 6.6 | +8.02% | 529,335 | 339,676,783 |
| 2024-09-27 | 6.03 | 6.15 | 5.94 | 6.11 | +2% | 362,579 | 219,122,407 |
| 2024-09-26 | 5.85 | 5.99 | 5.84 | 5.99 | +2.39% | 190,925 | 112,808,901 |
| 2024-09-25 | 5.87 | 6.03 | 5.83 | 5.85 | +1.04% | 259,964 | 153,891,906 |
| 2024-09-24 | 5.64 | 5.8 | 5.62 | 5.79 | +3.21% | 211,519 | 121,175,291 |
| 2024-09-23 | 5.7 | 5.78 | 5.59 | 5.61 | -2.94% | 258,926 | 146,400,307 |
| 2024-09-20 | 5.57 | 6.08 | 5.51 | 5.78 | +4.52% | 459,045 | 265,868,710 |
| 2024-09-19 | 5.4 | 5.57 | 5.34 | 5.53 | +3.36% | 139,082 | 76,064,935 |
| 2024-09-18 | 5.34 | 5.36 | 5.26 | 5.35 | +0.19% | 85,773 | 45,543,392 |
| 2024-09-13 | 5.45 | 5.46 | 5.33 | 5.34 | -0.19% | 95,302 | 51,103,387 |
| 2024-09-12 | 5.29 | 5.39 | 5.29 | 5.35 | +0.56% | 64,822 | 34,770,354 |
| 2024-09-11 | 5.39 | 5.39 | 5.29 | 5.32 | -0.37% | 75,853 | 40,272,287 |
| 2024-09-10 | 5.37 | 5.39 | 5.24 | 5.34 | 0% | 78,618 | 41,725,289 |
| 2024-09-09 | 5.36 | 5.37 | 5.3 | 5.34 | -0.93% | 103,705 | 55,351,680 |
| 2024-09-06 | 5.42 | 5.45 | 5.39 | 5.39 | -0.55% | 70,517 | 38,184,005 |
| 2024-09-05 | 5.37 | 5.43 | 5.37 | 5.42 | +1.12% | 73,422 | 39,699,288 |
| 2024-09-04 | 5.36 | 5.4 | 5.3 | 5.36 | -0.56% | 73,798 | 39,590,333 |
| 2024-09-03 | 5.43 | 5.5 | 5.36 | 5.39 | -1.1% | 112,634 | 61,019,569 |
| 2024-09-02 | 5.47 | 5.53 | 5.43 | 5.45 | -0.55% | 148,684 | 81,435,769 |
| 2024-08-30 | 5.45 | 5.54 | 5.43 | 5.48 | +0.55% | 123,062 | 67,586,936 |
| 2024-08-29 | 5.43 | 5.49 | 5.39 | 5.45 | 0% | 69,539 | 37,873,416 |
| 2024-08-28 | 5.4 | 5.53 | 5.39 | 5.45 | +0.93% | 102,023 | 55,869,590 |
| 2024-08-27 | 5.41 | 5.43 | 5.36 | 5.4 | -0.92% | 63,599 | 34,302,529 |
| 2024-08-26 | 5.42 | 5.47 | 5.4 | 5.45 | +0.93% | 73,142 | 39,765,478 |
| 2024-08-23 | 5.43 | 5.45 | 5.36 | 5.4 | -0.55% | 74,872 | 40,388,135 |
| 2024-08-22 | 5.44 | 5.48 | 5.4 | 5.43 | -0.18% | 72,763 | 39,550,700 |
| 2024-08-21 | 5.5 | 5.51 | 5.39 | 5.44 | -1.27% | 103,537 | 56,292,838 |
| 2024-08-20 | 5.63 | 5.64 | 5.46 | 5.51 | -2.13% | 138,834 | 76,671,819 |
| 2024-08-19 | 5.62 | 5.7 | 5.61 | 5.63 | 0% | 94,584 | 53,493,119 |
| 2024-08-16 | 5.73 | 5.74 | 5.63 | 5.63 | -2.09% | 157,914 | 89,316,729 |
| 2024-08-15 | 5.74 | 5.8 | 5.7 | 5.75 | 0% | 94,795 | 54,522,613 |
| 2024-08-14 | 5.71 | 5.77 | 5.66 | 5.75 | 0% | 106,297 | 60,925,223 |
| 2024-08-13 | 5.76 | 5.78 | 5.69 | 5.75 | -0.17% | 121,868 | 69,813,711 |
| 2024-08-12 | 5.89 | 5.92 | 5.75 | 5.76 | -0.52% | 133,649 | 77,952,142 |
| 2024-08-09 | 5.86 | 5.88 | 5.78 | 5.79 | -0.69% | 89,526 | 52,106,743 |
| 2024-08-08 | 5.9 | 5.92 | 5.81 | 5.83 | -1.02% | 110,909 | 64,824,003 |
| 2024-08-07 | 5.82 | 5.95 | 5.79 | 5.89 | +1.55% | 135,752 | 79,725,893 |
| 2024-08-06 | 5.76 | 5.82 | 5.72 | 5.8 | +1.75% | 101,920 | 58,841,641 |
| 2024-08-05 | 5.82 | 5.87 | 5.7 | 5.7 | -2.4% | 131,001 | 75,725,613 |
| 2024-08-02 | 5.85 | 5.92 | 5.83 | 5.84 | -1.18% | 110,904 | 65,075,254 |
| 2024-08-01 | 5.94 | 5.98 | 5.89 | 5.91 | -0.51% | 122,329 | 72,576,395 |
| 2024-07-31 | 5.8 | 5.96 | 5.74 | 5.94 | +2.41% | 188,279 | 110,572,989 |
| 2024-07-30 | 5.8 | 5.85 | 5.76 | 5.8 | -0.34% | 98,416 | 57,100,790 |
| 2024-07-29 | 5.88 | 5.92 | 5.81 | 5.82 | -1.02% | 105,867 | 61,882,694 |
| 2024-07-26 | 5.82 | 5.9 | 5.78 | 5.88 | +1.03% | 127,350 | 74,621,023 |
| 2024-07-25 | 5.8 | 5.86 | 5.7 | 5.82 | +0.34% | 134,223 | 77,694,900 |
| 2024-07-24 | 5.73 | 5.88 | 5.72 | 5.8 | +0.87% | 194,514 | 113,189,101 |
| 2024-07-23 | 5.81 | 5.83 | 5.75 | 5.75 | -0.86% | 128,242 | 74,331,307 |
| 2024-07-22 | 5.82 | 5.84 | 5.75 | 5.8 | -0.17% | 103,601 | 60,071,624 |
| 2024-07-19 | 5.76 | 5.83 | 5.74 | 5.81 | +0.17% | 106,388 | 61,654,633 |
| 2024-07-18 | 5.73 | 5.82 | 5.64 | 5.8 | +1.22% | 150,517 | 86,289,969 |
| 2024-07-17 | 5.85 | 5.86 | 5.7 | 5.73 | -2.22% | 163,026 | 93,826,298 |
| 2024-07-16 | 5.9 | 5.92 | 5.82 | 5.86 | -1.35% | 160,086 | 93,715,028 |
| 2024-07-15 | 6.02 | 6.02 | 5.92 | 5.94 | -1.98% | 150,095 | 89,359,415 |
| 2024-07-12 | 6.12 | 6.2 | 6.03 | 6.06 | -0.98% | 162,953 | 99,396,017 |
| 2024-07-11 | 6.05 | 6.13 | 5.96 | 6.12 | +2% | 211,960 | 128,587,703 |
| 2024-07-10 | 6.2 | 6.2 | 5.98 | 6 | -3.54% | 215,540 | 130,641,965 |
| 2024-07-09 | 6.01 | 6.23 | 5.93 | 6.22 | +3.84% | 250,617 | 152,799,090 |
| 2024-07-08 | 6.1 | 6.12 | 5.99 | 5.99 | -1.32% | 137,828 | 83,213,388 |
| 2024-07-05 | 6.03 | 6.1 | 5.98 | 6.07 | +0.17% | 129,977 | 78,397,821 |
| 2024-07-04 | 6.19 | 6.23 | 6.04 | 6.06 | -1.78% | 115,581 | 70,739,118 |
| 2024-07-03 | 6.23 | 6.27 | 6.15 | 6.17 | -1.12% | 129,758 | 80,267,106 |
| 2024-07-02 | 6.24 | 6.28 | 6.17 | 6.24 | 0% | 176,688 | 110,001,611 |
| 2024-07-01 | 6.17 | 6.32 | 6.16 | 6.24 | +1.13% | 207,869 | 129,929,115 |
| 2024-06-28 | 6.05 | 6.24 | 5.98 | 6.17 | +2.83% | 256,173 | 157,369,382 |
| 2024-06-27 | 6.18 | 6.2 | 5.99 | 6 | -3.23% | 170,955 | 103,940,438 |
| 2024-06-26 | 6.08 | 6.2 | 6.01 | 6.2 | +1.64% | 192,376 | 117,360,002 |
| 2024-06-25 | 6.19 | 6.21 | 6.06 | 6.1 | -1.45% | 190,424 | 116,537,190 |
| 2024-06-24 | 6.3 | 6.39 | 6.18 | 6.19 | -1.59% | 203,294 | 127,220,226 |
| 2024-06-21 | 6.23 | 6.42 | 6.21 | 6.29 | +0.8% | 223,221 | 141,273,231 |
| 2024-06-20 | 6.43 | 6.49 | 6.2 | 6.24 | -4% | 318,009 | 200,194,237 |
| 2024-06-19 | 6.66 | 6.67 | 6.49 | 6.5 | -2.26% | 202,928 | 132,739,353 |
| 2024-06-18 | 6.48 | 6.68 | 6.37 | 6.65 | +2.15% | 308,446 | 201,728,885 |
| 2024-06-17 | 6.66 | 6.76 | 6.49 | 6.51 | -3.27% | 296,490 | 195,664,523 |
| 2024-06-14 | 6.8 | 6.81 | 6.65 | 6.73 | -1.61% | 357,885 | 240,168,831 |
| 2024-06-13 | 6.69 | 6.95 | 6.66 | 6.84 | +4.59% | 632,217 | 429,989,637 |
| 2024-06-12 | 6.53 | 6.62 | 6.47 | 6.54 | +0.15% | 261,182 | 170,693,465 |
| 2024-06-11 | 6.49 | 6.53 | 6.38 | 6.53 | +1.08% | 261,564 | 169,142,431 |
| 2024-06-07 | 6.49 | 6.57 | 6.33 | 6.46 | 0% | 284,027 | 182,643,714 |
| 2024-06-06 | 6.48 | 6.6 | 6.35 | 6.46 | -1.52% | 435,517 | 282,290,410 |
| 2024-06-05 | 6.78 | 6.81 | 6.55 | 6.56 | -4.51% | 372,106 | 247,751,621 |
| 2024-06-04 | 6.81 | 6.95 | 6.53 | 6.87 | +0.15% | 539,038 | 362,003,398 |
| 2024-06-03 | 6.99 | 7.18 | 6.7 | 6.86 | +1.93% | 681,614 | 472,810,682 |
| 2024-05-31 | 6.76 | 6.86 | 6.68 | 6.73 | -1.46% | 447,607 | 301,472,479 |
| 2024-05-30 | 7.2 | 7.33 | 6.8 | 6.83 | -4.87% | 681,504 | 473,655,443 |
| 2024-05-29 | 7.32 | 7.33 | 7.03 | 7.18 | -3.49% | 675,187 | 485,710,710 |
| 2024-05-28 | 7.11 | 7.51 | 6.98 | 7.44 | +4.06% | 928,897 | 676,178,669 |
| 2024-05-27 | 7.43 | 7.68 | 7.07 | 7.15 | -4.67% | 795,477 | 581,942,105 |
| 2024-05-24 | 7.3 | 7.99 | 7.24 | 7.5 | +2.74% | 1,026,728 | 783,310,618 |
| 2024-05-23 | 7.12 | 7.46 | 7.06 | 7.3 | +1.67% | 657,151 | 478,237,773 |
| 2024-05-22 | 7.25 | 7.34 | 7.12 | 7.18 | -1.24% | 508,620 | 367,463,333 |
| 2024-05-21 | 7.46 | 7.56 | 7.25 | 7.27 | -5.09% | 739,851 | 543,547,062 |
| 2024-05-20 | 7.47 | 8 | 7.1 | 7.66 | +4.36% | 1,407,582 | 1,048,283,235 |
| 2024-05-17 | 6.7 | 7.34 | 6.7 | 7.34 | +10.04% | 469,118 | 339,166,440 |
| 2024-05-16 | 6.73 | 6.96 | 6.66 | 6.67 | -2.49% | 538,222 | 364,620,775 |
| 2024-05-15 | 7.35 | 7.6 | 6.81 | 6.84 | -7.07% | 930,751 | 663,513,455 |
| 2024-05-14 | 7.5 | 7.83 | 7.3 | 7.36 | +3.08% | 1,318,835 | 987,251,448 |
| 2024-05-13 | 7 | 7.14 | 6.99 | 7.14 | +10.02% | 629,010 | 447,701,958 |
| 2024-05-10 | 6.34 | 6.58 | 6.32 | 6.49 | +3.02% | 341,295 | 221,646,023 |
| 2024-05-09 | 6.32 | 6.4 | 6.27 | 6.3 | -0.47% | 251,039 | 158,655,968 |
| 2024-05-08 | 6.36 | 6.48 | 6.32 | 6.33 | -1.09% | 192,692 | 123,093,053 |
| 2024-05-07 | 6.35 | 6.5 | 6.3 | 6.4 | +0.95% | 250,843 | 160,233,646 |
| 2024-05-06 | 6.36 | 6.39 | 6.26 | 6.34 | +1.12% | 247,700 | 156,679,334 |
| 2024-04-30 | 6.3 | 6.35 | 6.23 | 6.27 | +0.16% | 209,632 | 131,498,084 |
| 2024-04-29 | 6.12 | 6.3 | 6.09 | 6.26 | +2.96% | 297,951 | 185,297,285 |
| 2024-04-26 | 6.01 | 6.08 | 6 | 6.08 | +0.5% | 168,876 | 102,016,752 |
| 2024-04-25 | 6 | 6.06 | 5.93 | 6.05 | +0.67% | 143,043 | 85,862,642 |
| 2024-04-24 | 5.83 | 6.01 | 5.83 | 6.01 | +3.26% | 189,085 | 112,337,287 |
| 2024-04-23 | 5.96 | 5.96 | 5.8 | 5.82 | -2.68% | 197,332 | 115,532,070 |
| 2024-04-22 | 6.01 | 6.05 | 5.96 | 5.98 | -0.33% | 158,090 | 94,908,544 |
| 2024-04-19 | 6.02 | 6.09 | 5.96 | 6 | -0.17% | 182,238 | 109,571,355 |
| 2024-04-18 | 6.12 | 6.19 | 5.99 | 6.01 | -1.8% | 297,240 | 180,558,469 |
| 2024-04-17 | 5.95 | 6.12 | 5.95 | 6.12 | +3.55% | 268,809 | 162,775,089 |
| 2024-04-16 | 6.08 | 6.13 | 5.9 | 5.91 | -3.43% | 286,153 | 171,867,071 |
| 2024-04-15 | 6.13 | 6.2 | 5.99 | 6.12 | +0.66% | 312,449 | 190,768,099 |
| 2024-04-12 | 6.08 | 6.18 | 6.03 | 6.08 | +0.5% | 237,552 | 144,969,475 |
| 2024-04-11 | 5.91 | 6.09 | 5.84 | 6.05 | +1.68% | 283,800 | 170,979,501 |
| 2024-04-10 | 6 | 6.09 | 5.9 | 5.95 | -0.83% | 310,651 | 186,492,318 |
| 2024-04-09 | 6.08 | 6.19 | 5.95 | 6 | +1.87% | 329,359 | 198,179,919 |
| 2024-04-08 | 5.88 | 6.02 | 5.86 | 5.89 | -0.34% | 264,363 | 157,250,762 |
| 2024-04-03 | 5.9 | 5.96 | 5.83 | 5.91 | +0.17% | 196,223 | 115,320,296 |
| 2024-04-02 | 5.76 | 5.91 | 5.76 | 5.9 | +1.9% | 257,051 | 150,760,114 |
| 2024-04-01 | 5.84 | 5.85 | 5.72 | 5.79 | -0.34% | 195,468 | 112,786,320 |
| 2024-03-29 | 5.68 | 5.81 | 5.67 | 5.81 | +1.93% | 194,709 | 111,884,483 |
| 2024-03-28 | 5.61 | 5.73 | 5.59 | 5.7 | +1.24% | 180,007 | 102,071,377 |
| 2024-03-27 | 5.74 | 5.8 | 5.61 | 5.63 | -2.26% | 204,175 | 116,448,108 |
| 2024-03-26 | 5.72 | 5.77 | 5.58 | 5.76 | +0.7% | 286,586 | 162,402,192 |
| 2024-03-25 | 5.73 | 5.86 | 5.71 | 5.72 | -1.38% | 291,093 | 167,988,092 |
| 2024-03-22 | 5.91 | 6.07 | 5.8 | 5.8 | -3.17% | 464,601 | 273,402,936 |
| 2024-03-21 | 6.68 | 6.68 | 5.96 | 5.99 | -4.47% | 926,894 | 574,007,344 |
| 2024-03-20 | 6.27 | 6.27 | 6.14 | 6.27 | +10% | 316,188 | 198,104,723 |
| 2024-03-19 | 5.7 | 5.7 | 5.7 | 5.7 | +10.04% | 45,612 | 25,998,606 |
| 2024-03-05 | 5.2 | 5.26 | 5.17 | 5.18 | -0.96% | 111,424 | 57,951,693 |
| 2024-03-04 | 5.15 | 5.24 | 5.12 | 5.23 | +1.55% | 107,860 | 55,790,611 |
| 2024-03-01 | 5.15 | 5.19 | 5.13 | 5.15 | 0% | 91,016 | 46,944,946 |
| 2024-02-29 | 5.06 | 5.16 | 5.05 | 5.15 | +0.98% | 104,475 | 53,478,574 |
| 2024-02-28 | 5.18 | 5.3 | 5.09 | 5.1 | -1.54% | 174,658 | 90,604,891 |
| 2024-02-27 | 5.14 | 5.18 | 5.1 | 5.18 | +0.97% | 82,591 | 42,576,127 |
| 2024-02-26 | 5.2 | 5.23 | 5.11 | 5.13 | -0.97% | 102,388 | 52,663,931 |
| 2024-02-23 | 5.18 | 5.2 | 5.14 | 5.18 | +0.19% | 92,049 | 47,595,425 |
| 2024-02-22 | 5.12 | 5.17 | 5.1 | 5.17 | +0.98% | 84,262 | 43,334,742 |
| 2024-02-21 | 5.12 | 5.22 | 5.08 | 5.12 | -0.39% | 141,495 | 72,941,896 |
| 2024-02-20 | 5.15 | 5.18 | 5.08 | 5.14 | -0.39% | 92,944 | 47,701,800 |
| 2024-02-19 | 5.11 | 5.21 | 5.08 | 5.16 | +1.98% | 163,664 | 84,220,716 |
| 2024-02-08 | 4.98 | 5.09 | 4.88 | 5.06 | +2.22% | 216,988 | 108,498,417 |
| 2024-02-07 | 4.87 | 5.05 | 4.83 | 4.95 | +1.23% | 212,102 | 104,670,082 |
| 2024-02-06 | 4.68 | 5.02 | 4.55 | 4.89 | +3.38% | 233,003 | 110,083,447 |
| 2024-02-05 | 4.9 | 4.96 | 4.63 | 4.73 | -4.83% | 213,933 | 102,270,703 |
| 2024-02-02 | 5.04 | 5.07 | 4.87 | 4.97 | -1.19% | 176,260 | 87,590,027 |
| 2024-02-01 | 5.08 | 5.16 | 5 | 5.03 | -1.57% | 120,989 | 61,260,028 |
| 2024-01-31 | 5.22 | 5.28 | 5.08 | 5.11 | -1.73% | 103,019 | 53,287,053 |
| 2024-01-30 | 5.33 | 5.38 | 5.19 | 5.2 | -2.44% | 87,272 | 46,198,732 |
| 2024-01-29 | 5.42 | 5.46 | 5.32 | 5.33 | -1.11% | 91,414 | 49,271,318 |
| 2024-01-26 | 5.31 | 5.43 | 5.3 | 5.39 | +1.32% | 99,841 | 53,794,756 |
| 2024-01-25 | 5.13 | 5.32 | 5.08 | 5.32 | +4.11% | 110,227 | 57,700,875 |
| 2024-01-24 | 5.06 | 5.11 | 4.9 | 5.11 | +1.79% | 135,044 | 67,830,879 |
| 2024-01-23 | 4.94 | 5.03 | 4.81 | 5.02 | +1.62% | 152,657 | 75,115,194 |
| 2024-01-22 | 5.23 | 5.23 | 4.92 | 4.94 | -5.73% | 125,051 | 63,529,819 |
| 2024-01-19 | 5.29 | 5.32 | 5.21 | 5.24 | -1.13% | 67,587 | 35,590,851 |
| 2024-01-18 | 5.44 | 5.45 | 5.13 | 5.3 | -3.11% | 158,218 | 83,172,165 |
| 2024-01-17 | 5.57 | 5.59 | 5.47 | 5.47 | -1.62% | 65,743 | 36,349,332 |
| 2024-01-16 | 5.62 | 5.62 | 5.49 | 5.56 | -0.36% | 79,561 | 44,046,999 |
| 2024-01-15 | 5.63 | 5.66 | 5.57 | 5.58 | -0.71% | 70,831 | 39,668,060 |
| 2024-01-12 | 5.53 | 5.69 | 5.53 | 5.62 | +1.08% | 89,030 | 50,160,078 |
| 2024-01-11 | 5.55 | 5.62 | 5.54 | 5.56 | -0.36% | 70,324 | 39,204,683 |
| 2024-01-10 | 5.58 | 5.64 | 5.51 | 5.58 | -0.18% | 89,526 | 49,922,663 |
| 2024-01-09 | 5.61 | 5.65 | 5.56 | 5.59 | -0.71% | 76,134 | 42,580,086 |
| 2024-01-08 | 5.74 | 5.74 | 5.6 | 5.63 | -1.75% | 88,153 | 49,913,278 |
| 2024-01-05 | 5.79 | 5.82 | 5.72 | 5.73 | -1.21% | 87,785 | 50,646,031 |
| 2024-01-04 | 5.76 | 5.81 | 5.74 | 5.8 | +0.35% | 93,675 | 54,136,194 |
| 2024-01-03 | 5.65 | 5.78 | 5.65 | 5.78 | +1.76% | 108,911 | 62,412,551 |
| 2024-01-02 | 5.54 | 5.73 | 5.54 | 5.68 | +1.97% | 132,649 | 75,277,093 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：